185190 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 2,600.00 | 2,600.00 | 2,300.00 | 2,500.00 | 1,000.00 | 60 |
| 2022-02-10 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 1,000.00 | 2 |
| 2022-02-09 | 2,495.00 | 2,495.00 | 2,495.00 | 2,495.00 | 998.00 | 0 |
| 2022-02-08 | 2,495.00 | 2,495.00 | 2,495.00 | 2,495.00 | 998.00 | 0 |
| 2022-02-07 | 2,500.00 | 2,500.00 | 2,300.00 | 2,495.00 | 998.00 | 7 |
| 2022-02-04 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 1,000.00 | 0 |
| 2022-02-03 | 2,380.00 | 2,500.00 | 2,380.00 | 2,500.00 | 1,000.00 | 5,977 |
| 2022-01-28 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 960.00 | 2 |
| 2022-01-27 | 2,300.00 | 2,380.00 | 2,300.00 | 2,380.00 | 952.00 | 27 |
| 2022-01-26 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 920.00 | 0 |
| 2022-01-25 | 2,380.00 | 2,380.00 | 2,200.00 | 2,300.00 | 920.00 | 6,945 |
| 2022-01-24 | 2,500.00 | 2,500.00 | 2,290.00 | 2,300.00 | 920.00 | 10,182 |
| 2022-01-21 | 2,400.00 | 2,500.00 | 2,400.00 | 2,500.00 | 1,000.00 | 27 |
| 2022-01-20 | 2,300.00 | 2,400.00 | 2,300.00 | 2,400.00 | 960.00 | 1,052 |
| 2022-01-19 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 920.00 | 3,075 |
| 2022-01-18 | 2,300.00 | 2,380.00 | 2,300.00 | 2,380.00 | 952.00 | 1,025 |
| 2022-01-17 | 2,380.00 | 2,380.00 | 2,300.00 | 2,300.00 | 920.00 | 7,252 |
| 2022-01-14 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 960.00 | 0 |
| 2022-01-13 | 2,470.00 | 2,470.00 | 2,300.00 | 2,400.00 | 960.00 | 16,930 |
| 2022-01-12 | 2,475.00 | 2,475.00 | 2,470.00 | 2,470.00 | 988.00 | 10,702 |
| 2022-01-11 | 2,305.00 | 2,395.00 | 2,305.00 | 2,330.00 | 932.00 | 3,352 |
| 2022-01-10 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 1,036.00 | 0 |
| 2022-01-07 | 2,500.00 | 2,590.00 | 2,325.00 | 2,590.00 | 1,036.00 | 1,330 |
| 2022-01-06 | 2,500.00 | 2,600.00 | 2,500.00 | 2,590.00 | 1,036.00 | 24,075 |
| 2022-01-05 | 2,200.00 | 2,400.00 | 2,200.00 | 2,400.00 | 960.00 | 32,930 |
| 2022-01-04 | 2,000.00 | 2,200.00 | 2,000.00 | 2,200.00 | 880.00 | 14,027 |
| 2021-12-30 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 798.00 | 0 |
| 2021-12-29 | 1,995.00 | 1,995.00 | 1,900.00 | 1,995.00 | 798.00 | 7,595 |
| 2021-12-28 | 2,000.00 | 2,095.00 | 2,000.00 | 2,000.00 | 800.00 | 1,252 |
| 2021-12-27 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 800.00 | 2 |
| 2021-12-24 | 1,850.00 | 1,995.00 | 1,800.00 | 1,995.00 | 798.00 | 8,342 |
| 2021-12-23 | 2,075.00 | 2,095.00 | 2,075.00 | 2,095.00 | 838.00 | 40 |
| 2021-12-22 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 836.00 | 0 |
| 2021-12-21 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 836.00 | 0 |
| 2021-12-20 | 2,100.00 | 2,100.00 | 1,905.00 | 2,090.00 | 836.00 | 8,502 |
| 2021-12-17 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 840.00 | 27 |
| 2021-12-16 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 838.00 | 2 |
| 2021-12-15 | 2,000.00 | 2,100.00 | 2,000.00 | 2,100.00 | 840.00 | 30 |
| 2021-12-14 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 876.00 | 2 |
| 2021-12-13 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 880.00 | 0 |
| 2021-12-10 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 880.00 | 2 |
| 2021-12-09 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 878.00 | 50 |
| 2021-12-08 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 840.00 | 0 |
| 2021-12-07 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 840.00 | 2 |
| 2021-12-06 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 830.00 | 0 |
| 2021-12-03 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 830.00 | 2 |
| 2021-12-02 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 840.00 | 0 |
| 2021-12-01 | 1,850.00 | 2,100.00 | 1,850.00 | 2,100.00 | 840.00 | 2,527 |
| 2021-11-30 | 2,125.00 | 2,125.00 | 2,125.00 | 2,125.00 | 850.00 | 62 |
| 2021-11-29 | 2,125.00 | 2,125.00 | 2,125.00 | 2,125.00 | 850.00 | 2 |
| 2021-11-26 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 880.00 | 0 |
| 2021-11-25 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 880.00 | 2 |
| 2021-11-24 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 868.00 | 0 |
| 2021-11-23 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 868.00 | 47 |
| 2021-11-22 | 2,200.00 | 2,200.00 | 2,100.00 | 2,175.00 | 870.00 | 8,790 |
| 2021-11-19 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 876.00 | 17 |
| 2021-11-18 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 874.00 | 22 |
| 2021-11-17 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 874.00 | 0 |
| 2021-11-16 | 2,200.00 | 2,200.00 | 2,050.00 | 2,185.00 | 874.00 | 1,252 |
| 2021-11-15 | 2,190.00 | 2,190.00 | 2,000.00 | 2,190.00 | 876.00 | 300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.